Spot 112.95
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.30 | 20.20 | 18.25 | +1.00 | 34.7% | 95 | 34.7% | -0.00 | — | — | 0.75 | — |
| — | 12.90 | 17.00 | 14.95 | +1.00 | 31.3% | 98 | 31.3% | -0.00 | — | — | 0.05 | — |
| — | 12.00 | 15.70 | 13.85 | +1.00 | 30.2% | 99 | 30.2% | -0.00 | — | — | 0.85 | — |
| — | 11.00 | 15.10 | 13.05 | +1.00 | 29.1% | 100 | 29.1% | -0.00 | — | — | 0.55 | — |
| — | 10.00 | 14.10 | 12.05 | +1.00 | 28.1% | 101 | 28.1% | -0.00 | — | — | 1.00 | — |
| — | 9.10 | 13.20 | 11.15 | +1.00 | 27.0% | 102 | 27.0% | -0.00 | — | — | 1.95 | — |
| — | 8.00 | 12.00 | 10.00 | +1.00 | 26.0% | 103 | 26.0% | -0.00 | — | — | 0.10 | — |
| — | 7.60 | 10.40 | 9.00 | +0.99 | 25.1% | 104 | 25.1% | -0.01 | — | — | 0.45 | — |
| — | 6.40 | 9.90 | 8.15 | +0.99 | 24.2% | 105 | 24.2% | -0.01 | — | — | 2.15 | — |
| — | 5.70 | 9.00 | 7.35 | +0.98 | 23.4% | 106 | 23.4% | -0.02 | — | — | 0.10 | — |
| — | 4.50 | 8.80 | 6.65 | +0.98 | 23.0% | 106.5 | 23.0% | -0.02 | — | — | 0.20 | — |
| — | 5.10 | 7.40 | 6.25 | +0.97 | 22.6% | 107 | 22.6% | -0.03 | — | — | 0.20 | — |
| — | 3.50 | 8.00 | 5.75 | +0.97 | 22.2% | 107.5 | 22.2% | -0.03 | — | — | 0.35 | — |
| — | 4.20 | 7.50 | 5.85 | +0.96 | 21.9% | 108 | 21.9% | -0.04 | — | — | 0.20 | — |
| — | 3.20 | 6.80 | 5.00 | +0.94 | 21.5% | 108.5 | 21.5% | -0.06 | — | — | 0.65 | — |
| — | 2.85 | 6.20 | 4.53 | +0.93 | 21.2% | 109 | 21.2% | -0.07 | — | — | 0.30 | — |
| — | 2.35 | 5.80 | 4.08 | +0.91 | 20.9% | 109.5 | 20.9% | -0.09 | — | — | 0.65 | — |
| — | 1.95 | 4.80 | 3.38 | +0.89 | 20.6% | 110 | 20.6% | -0.11 | — | — | 0.90 | — |
| — | 0.85 | 4.10 | 2.48 | +0.86 | 20.3% | 110.5 | 20.3% | -0.14 | — | — | 0.75 | — |
| — | 1.00 | 5.00 | 3.00 | +0.83 | 20.1% | 111 | 20.1% | -0.17 | — | — | 1.00 | — |
| — | 0.85 | 4.90 | 2.88 | +0.79 | 19.8% | 111.5 | 19.8% | -0.21 | 2.17 | 0.05 | 4.30 | — |
| — | 0.75 | 2.35 | 1.55 | +0.75 | 19.6% | 112 | 19.6% | -0.25 | 0.57 | 0.15 | 1.00 | — |
| — | 0.65 | 3.30 | 1.98 | +0.70 | 19.4% | 112.5 | 19.4% | -0.30 | 0.65 | 0.10 | 1.20 | — |
| — | 1.00 | 2.00 | 1.50 | +0.64 | 19.2% | 113 | 19.2% | -0.36 | 2.50 | 0.10 | 4.90 | — |
| 10 | 0.10 | 1.55 | 0.82 | +0.58 | 19.1% | 113.5 | 19.1% | -0.42 | — | — | 1.85 | 19 |
| — | 0.20 | 1.45 | 0.82 | +0.52 | 19.0% | 114 | 19.0% | -0.48 | 1.23 | 0.35 | 2.10 | — |
| — | — | 0.55 | — | +0.39 | 18.9% | 115 | 18.9% | -0.61 | 2.20 | 0.90 | 3.50 | — |
| — | — | 0.35 | — | +0.28 | 18.8% | 116 | 18.8% | -0.73 | 2.35 | 0.70 | 4.00 | — |
| — | — | 0.35 | — | +0.18 | 18.8% | 117 | 18.8% | -0.83 | 4.10 | 2.80 | 5.40 | — |
| — | — | 0.60 | — | +0.11 | 18.9% | 118 | 18.9% | -0.90 | 5.30 | 3.70 | 6.90 | — |
| — | — | 0.30 | — | +0.07 | 19.0% | 119 | 19.0% | -0.95 | 6.00 | 3.90 | 8.10 | — |
| — | — | 0.50 | — | +0.04 | 19.3% | 120 | 19.3% | -0.98 | 7.05 | 4.90 | 9.20 | — |
| — | — | 0.50 | — | +0.02 | 19.6% | 121 | 19.6% | -1.00 | 7.85 | 5.90 | 9.80 | — |
| — | — | 0.35 | — | +0.01 | 20.0% | 122 | 20.0% | -1.00 | 9.00 | 7.00 | 11.00 | — |
| — | — | 2.15 | — | +0.01 | 20.5% | 123 | 20.5% | -1.00 | 10.40 | 8.60 | 12.20 | — |
| — | — | 0.25 | — | +0.00 | 21.1% | 124 | 21.1% | -1.00 | 11.05 | 9.00 | 13.10 | — |
| — | — | 0.40 | — | +0.00 | 21.8% | 125 | 21.8% | -1.00 | 12.05 | 9.90 | 14.20 | — |
| — | — | 0.55 | — | +0.00 | 22.5% | 126 | 22.5% | -1.00 | 13.00 | 10.80 | 15.20 | — |
| — | — | 0.80 | — | +0.00 | 23.4% | 127 | 23.4% | -1.00 | 14.00 | 11.80 | 16.20 | — |
| — | — | 0.45 | — | +0.00 | 26.3% | 130 | 26.3% | -1.00 | 17.05 | 14.90 | 19.20 | — |
| — | — | 0.55 | — | +0.00 | 32.7% | 135 | 32.7% | -1.00 | 22.00 | 19.80 | 24.20 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.